Eaton Vance Tax-Advantage Global Dividend Opp Common Stock (ETO)

30.31
+0.05 (0.17%)
NYSE · Last Trade: Sep 30th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Advantage Global Dividend Opp Common Stock (ETO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202630.3330.7130.1030.3116,32330.31
9/29/202630.2330.3430.1830.2618,02930.26
9/28/202630.2730.4530.1530.158,58130.15
9/25/202630.3630.6330.1530.4316,68730.43
9/24/202630.1630.8429.8630.3314,58530.33
9/23/202630.6731.1030.3830.4518,44830.45
9/22/202630.7531.2730.6430.8525,20630.85
9/21/202630.4131.0930.4130.7926,01930.79
9/18/202630.4430.4630.3630.4012,51830.40
9/17/202630.4430.9129.9030.4328,38430.43
9/16/202630.4631.0530.0530.2321,99130.23
9/15/202630.4830.7230.3430.4424,46430.44
9/14/202630.7731.1730.5130.6620,41030.49
9/11/202631.0131.2430.6830.9325,07730.76
9/10/202630.9230.9630.4630.7221,18930.55
9/09/202631.4031.4331.1031.1015,78330.92
9/08/202631.4531.6531.4331.4722,50731.29
9/04/202631.5731.7031.5231.5510,20631.37
9/03/202631.7431.8031.5431.6715,84531.49
9/02/202631.4731.5731.4431.527,70431.34
9/01/202631.6131.6731.4431.5511,69631.37
8/31/202631.9331.9331.6031.7820,10531.60
8/28/202631.8431.8731.5631.8528,38731.67
8/27/202631.7531.7831.6031.7013,03131.52
8/26/202631.6831.7231.5431.6423,68031.46
8/25/202631.7031.7731.6031.7230,52931.54
8/24/202631.5231.7931.4131.5018,27731.32
8/21/202631.6031.6531.3931.5817,29431.40
8/20/202631.3731.6531.3131.3919,84031.21
8/19/202631.5831.7031.4331.529,53031.34
8/18/202631.8532.3531.4831.5022,30331.32
8/17/202632.1032.1031.8231.949,36031.76
8/14/202632.1432.2031.9732.1011,39331.92
8/13/202632.2532.2731.9132.2315,21031.88
8/12/202632.1432.2231.9332.1829,82831.83
8/11/202632.0432.1031.8731.9628,47431.61
8/10/202631.7232.0031.7231.9728,90831.62
8/07/202631.6231.8531.5831.7424,89131.39
8/06/202631.4831.8931.4131.4325,04731.08
8/05/202631.8031.8831.4831.4843,95031.13
8/04/202631.7931.7931.3231.6260,76631.27
8/03/202630.8631.2530.8431.2153,23030.87
7/31/202631.0031.0030.4830.9143,18530.57
7/30/202630.0730.9530.0730.8949,53430.55
7/29/202630.0030.4629.8229.8540,55729.52
7/28/202630.0030.6629.8930.1421,71929.81
7/27/202630.1230.5029.8230.0635,17729.73
7/24/202630.2330.5729.9530.0332,18329.70
7/23/202630.2330.3430.0730.2210,71329.89
7/22/202630.6730.9730.4230.5028,76530.16
7/21/202630.5330.7330.4530.6118,19230.27
7/20/202630.4030.5530.3630.368,30330.03
7/17/202630.4630.6430.2730.3254,07029.99
7/16/202630.9530.9530.6930.699,93030.35
7/15/202630.7530.9930.1530.9725,63030.63
7/14/202630.9131.0230.7130.9014,52630.39
7/13/202630.6931.0130.6330.7040,31330.19
7/10/202630.8930.9330.6130.7628,50830.25
7/09/202630.8930.9230.8130.9120,06730.40
7/08/202630.5830.9130.5230.7323,09830.22
7/07/202631.1031.1030.7930.9242,01830.41
7/06/202631.0331.1830.9931.1038,59430.59
7/02/202630.8331.1130.6530.8030,46930.29
7/01/202630.0230.9530.0230.7332,38730.22